WH Group Ltd. (HK) 0288
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 6.620.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 6.62 | 0.00% | HKD 6.62 | HKD 6.69 | HKD 6.58 | 58.15M |
| 2026-09-29 | HKD 6.62 | +0.68% | HKD 6.59 | HKD 6.65 | HKD 6.55 | 37.08M |
| 2026-09-28 | HKD 6.57 | +1.08% | HKD 6.59 | HKD 6.63 | HKD 6.51 | 31.53M |
| 2026-09-25 | HKD 6.51 | -0.69% | HKD 6.48 | HKD 6.55 | HKD 6.45 | 35.65M |
| 2026-09-24 | HKD 6.55 | +1.63% | HKD 6.51 | HKD 6.58 | HKD 6.45 | 44.04M |
| 2026-09-23 | HKD 6.45 | -1.45% | HKD 6.54 | HKD 6.57 | HKD 6.42 | 49.33M |
| 2026-09-22 | HKD 6.54 | -1.80% | HKD 6.70 | HKD 6.70 | HKD 6.51 | 42.17M |
| 2026-09-21 | HKD 6.66 | +0.83% | HKD 6.65 | HKD 6.69 | HKD 6.55 | 41.72M |
| 2026-09-18 | HKD 6.61 | +2.01% | HKD 6.45 | HKD 6.65 | HKD 6.43 | 101.20M |
| 2026-09-17 | HKD 6.47 | -0.92% | HKD 6.49 | HKD 6.53 | HKD 6.42 | 57.36M |
| 2026-09-16 | HKD 6.53 | +2.35% | HKD 6.27 | HKD 6.55 | HKD 6.27 | 73.12M |
| 2026-09-15 | HKD 6.39 | -2.44% | HKD 6.54 | HKD 6.56 | HKD 6.34 | 72.91M |
| 2026-09-14 | HKD 6.55 | +1.24% | HKD 6.47 | HKD 6.57 | HKD 6.39 | 94.61M |
| 2026-09-11 | HKD 6.47 | -5.41% | HKD 6.64 | HKD 6.70 | HKD 6.47 | 81.74M |
| 2026-09-10 | HKD 6.84 | -3.73% | HKD 6.95 | HKD 7.09 | HKD 6.82 | 96.64M |
| 2026-09-09 | HKD 7.10 | -4.38% | HKD 7.43 | HKD 7.43 | HKD 7.07 | 105.82M |
| 2026-09-08 | HKD 7.43 | 0.00% | HKD 7.43 | HKD 7.43 | HKD 7.34 | 24.30M |
| 2026-09-07 | HKD 7.43 | +2.20% | HKD 7.30 | HKD 7.47 | HKD 7.26 | 46.65M |
| 2026-09-04 | HKD 7.26 | -0.68% | HKD 7.21 | HKD 7.28 | HKD 7.16 | 96.03M |
| 2026-09-03 | HKD 7.32 | -1.94% | HKD 7.51 | HKD 7.66 | HKD 7.30 | 53.83M |
| 2026-09-02 | HKD 7.46 | -0.93% | HKD 7.47 | HKD 7.55 | HKD 7.34 | 64.92M |
| 2026-09-01 | HKD 7.53 | +1.55% | HKD 7.32 | HKD 7.57 | HKD 7.32 | 47.74M |
| 2026-08-31 | HKD 7.41 | -5.90% | HKD 7.82 | HKD 7.86 | HKD 7.41 | 84.93M |
| 2026-08-28 | HKD 7.88 | -0.44% | HKD 7.86 | HKD 7.92 | HKD 7.82 | 33.51M |
| 2026-08-27 | HKD 7.91 | -1.86% | HKD 8.06 | HKD 8.10 | HKD 7.81 | 41.46M |
| 2026-08-26 | HKD 8.06 | +0.19% | HKD 8.09 | HKD 8.12 | HKD 7.98 | 31.07M |
| 2026-08-25 | HKD 8.05 | -1.77% | HKD 8.23 | HKD 8.26 | HKD 8.03 | 27.00M |
| 2026-08-24 | HKD 8.19 | -0.12% | HKD 8.20 | HKD 8.25 | HKD 8.08 | 22.06M |
| 2026-08-21 | HKD 8.20 | +0.67% | HKD 8.18 | HKD 8.28 | HKD 8.14 | 18.57M |
| 2026-08-20 | HKD 8.15 | +0.37% | HKD 8.15 | HKD 8.19 | HKD 8.06 | 30.68M |
| 2026-08-19 | HKD 8.12 | -0.31% | HKD 8.15 | HKD 8.17 | HKD 8.04 | 27.15M |
| 2026-08-18 | HKD 8.15 | +1.69% | HKD 8.00 | HKD 8.15 | HKD 7.91 | 30.22M |
| 2026-08-17 | HKD 8.01 | +1.59% | HKD 7.89 | HKD 8.03 | HKD 7.84 | 22.16M |
| 2026-08-14 | HKD 7.89 | +0.38% | HKD 7.86 | HKD 7.91 | HKD 7.76 | 20.45M |
| 2026-08-13 | HKD 7.86 | -0.88% | HKD 7.92 | HKD 8.01 | HKD 7.82 | 31.54M |
| 2026-08-12 | HKD 7.93 | -2.88% | HKD 8.05 | HKD 8.05 | HKD 7.68 | 90.00M |
| 2026-08-11 | HKD 8.16 | +1.30% | HKD 8.07 | HKD 8.16 | HKD 7.98 | 31.00M |
| 2026-08-10 | HKD 8.06 | +1.13% | HKD 8.07 | HKD 8.10 | HKD 7.95 | 41.20M |
| 2026-08-07 | HKD 7.97 | -3.10% | HKD 8.19 | HKD 8.21 | HKD 7.64 | 80.11M |
| 2026-08-06 | HKD 8.22 | -0.66% | HKD 8.31 | HKD 8.37 | HKD 8.14 | 42.15M |
| 2026-08-05 | HKD 8.27 | +0.85% | HKD 8.20 | HKD 8.31 | HKD 8.11 | 32.84M |
| 2026-08-04 | HKD 8.20 | -2.50% | HKD 8.42 | HKD 8.48 | HKD 8.19 | 44.99M |
| 2026-08-03 | HKD 8.41 | -0.41% | HKD 8.43 | HKD 8.52 | HKD 8.36 | 47.66M |
| 2026-07-31 | HKD 8.45 | -1.97% | HKD 8.62 | HKD 8.62 | HKD 8.40 | 74.70M |
| 2026-07-30 | HKD 8.62 | +1.29% | HKD 8.52 | HKD 8.68 | HKD 8.51 | 42.31M |
| 2026-07-29 | HKD 8.51 | +1.31% | HKD 8.44 | HKD 8.53 | HKD 8.40 | 32.53M |
| 2026-07-28 | HKD 8.40 | +0.24% | HKD 8.35 | HKD 8.52 | HKD 8.30 | 51.85M |
| 2026-07-27 | HKD 8.38 | +0.36% | HKD 8.35 | HKD 8.43 | HKD 8.26 | 24.53M |
| 2026-07-24 | HKD 8.35 | -0.60% | HKD 8.35 | HKD 8.44 | HKD 8.31 | 27.40M |
| 2026-07-23 | HKD 8.40 | +0.60% | HKD 8.35 | HKD 8.48 | HKD 8.32 | 29.48M |
| 2026-07-22 | HKD 8.35 | +1.46% | HKD 8.15 | HKD 8.44 | HKD 8.10 | 26.67M |
| 2026-07-21 | HKD 8.23 | -0.96% | HKD 8.35 | HKD 8.38 | HKD 8.15 | 32.74M |
| 2026-07-20 | HKD 8.31 | +0.85% | HKD 8.24 | HKD 8.31 | HKD 8.10 | 27.50M |
| 2026-07-17 | HKD 8.24 | -0.72% | HKD 8.29 | HKD 8.40 | HKD 8.17 | 32.72M |
| 2026-07-16 | HKD 8.30 | +2.22% | HKD 8.12 | HKD 8.31 | HKD 8.10 | 22.62M |
| 2026-07-15 | HKD 8.12 | +0.12% | HKD 8.17 | HKD 8.17 | HKD 7.98 | 25.56M |
| 2026-07-14 | HKD 8.11 | +1.37% | HKD 8.03 | HKD 8.11 | HKD 7.95 | 25.80M |
| 2026-07-13 | HKD 8.00 | +0.76% | HKD 7.94 | HKD 8.07 | HKD 7.90 | 24.11M |
| 2026-07-10 | HKD 7.94 | +2.32% | HKD 7.92 | HKD 7.99 | HKD 7.87 | 45.44M |
| 2026-07-09 | HKD 7.76 | -1.02% | HKD 7.95 | HKD 8.00 | HKD 7.67 | 46.54M |
| 2026-07-08 | HKD 7.84 | -5.43% | HKD 8.20 | HKD 8.21 | HKD 7.67 | 88.70M |
| 2026-07-07 | HKD 8.29 | -2.47% | HKD 8.45 | HKD 8.53 | HKD 8.20 | 45.50M |
| 2026-07-06 | HKD 8.50 | -3.63% | HKD 8.81 | HKD 8.88 | HKD 8.44 | 35.13M |
| 2026-07-03 | HKD 8.82 | +3.28% | HKD 8.54 | HKD 8.82 | HKD 8.51 | 27.26M |
| 2026-07-02 | HKD 8.54 | +3.02% | HKD 8.34 | HKD 8.63 | HKD 8.29 | 40.23M |
| 2026-06-30 | HKD 8.29 | -2.36% | HKD 8.49 | HKD 8.51 | HKD 8.22 | 80.03M |
| 2026-06-29 | HKD 8.49 | -0.12% | HKD 8.50 | HKD 8.50 | HKD 8.28 | 35.25M |
| 2026-06-26 | HKD 8.50 | +0.71% | HKD 8.52 | HKD 8.57 | HKD 8.39 | 34.53M |
| 2026-06-25 | HKD 8.44 | -1.63% | HKD 8.63 | HKD 8.69 | HKD 8.42 | 31.19M |
| 2026-06-24 | HKD 8.58 | -0.12% | HKD 8.58 | HKD 8.71 | HKD 8.52 | 28.40M |
| 2026-06-23 | HKD 8.59 | -0.23% | HKD 8.65 | HKD 8.74 | HKD 8.54 | 53.71M |
| 2026-06-22 | HKD 8.61 | +0.47% | HKD 9.20 | HKD 9.20 | HKD 8.52 | 42.13M |
| 2026-06-18 | HKD 8.57 | -3.49% | HKD 8.88 | HKD 8.88 | HKD 8.45 | 76.74M |
| 2026-06-17 | HKD 8.88 | -0.22% | HKD 8.87 | HKD 8.94 | HKD 8.80 | 34.15M |
| 2026-06-16 | HKD 8.90 | +0.56% | HKD 8.90 | HKD 8.96 | HKD 8.84 | 25.22M |
| 2026-06-15 | HKD 8.85 | +0.34% | HKD 8.93 | HKD 8.98 | HKD 8.82 | 20.95M |
| 2026-06-12 | HKD 8.82 | -0.11% | HKD 8.91 | HKD 8.99 | HKD 8.76 | 31.01M |
| 2026-06-11 | HKD 8.83 | +0.91% | HKD 8.62 | HKD 8.90 | HKD 8.62 | 44.62M |
| 2026-06-10 | HKD 8.75 | -0.46% | HKD 8.86 | HKD 8.93 | HKD 8.64 | 39.25M |
| 2026-06-09 | HKD 8.79 | -2.01% | HKD 8.99 | HKD 9.07 | HKD 8.78 | 36.59M |
| 2026-06-08 | HKD 8.97 | -0.22% | HKD 8.99 | HKD 9.07 | HKD 8.85 | 40.21M |
| 2026-06-05 | HKD 8.99 | +1.01% | HKD 8.90 | HKD 9.01 | HKD 8.86 | 39.09M |
| 2026-06-04 | HKD 8.90 | -1.11% | HKD 9.00 | HKD 9.05 | HKD 8.85 | 24.61M |
| 2026-06-03 | HKD 9.00 | -1.10% | HKD 9.20 | HKD 9.23 | HKD 8.94 | 28.91M |
| 2026-06-02 | HKD 9.10 | -0.44% | HKD 9.10 | HKD 9.22 | HKD 9.03 | 42.53M |
| 2026-06-01 | HKD 9.14 | +0.99% | HKD 9.05 | HKD 9.19 | HKD 8.93 | 65.15M |
| 2026-05-29 | HKD 9.05 | +2.96% | HKD 8.73 | HKD 9.18 | HKD 8.66 | 117.42M |
| 2026-05-28 | HKD 8.79 | -0.23% | HKD 8.72 | HKD 8.97 | HKD 8.63 | 52.96M |
| 2026-05-27 | HKD 8.81 | +1.03% | HKD 8.80 | HKD 9.09 | HKD 8.71 | 62.51M |
| 2026-05-26 | HKD 8.72 | -5.11% | HKD 9.19 | HKD 9.19 | HKD 8.65 | 70.09M |